Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2020-12-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2024
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $4.24 | $4.24 | 320,800 | — | — |
| 2024-12-30 | $4.32 | $4.32 | 544,900 | — | — |
| 2024-12-27 | $4.38 | $4.38 | 373,100 | — | — |
| 2024-12-26 | $4.38 | $4.38 | 340,500 | — | — |
| 2024-12-24 | $4.22 | $4.22 | 193,400 | — | — |
| 2024-12-23 | $4.29 | $4.29 | 523,800 | — | — |
| 2024-12-20 | $4.51 | $4.51 | 1,387,400 | — | — |
| 2024-12-19 | $4.35 | $4.35 | 1,558,800 | — | — |
| 2024-12-18 | $4.29 | $4.29 | 1,840,100 | — | — |
| 2024-12-17 | $4.39 | $4.39 | 1,151,400 | — | — |
| 2024-12-16 | $4.49 | $4.49 | 658,700 | — | — |
| 2024-12-13 | $4.29 | $4.29 | 541,700 | — | — |
| 2024-12-12 | $4.19 | $4.19 | 885,000 | — | — |
| 2024-12-11 | $4.14 | $4.14 | 451,700 | — | — |
| 2024-12-10 | $4.29 | $4.29 | 548,500 | — | — |
| 2024-12-09 | $4.12 | $4.12 | 359,600 | — | — |
| 2024-12-06 | $4.08 | $4.08 | 314,400 | — | — |
| 2024-12-05 | $4.11 | $4.11 | 400,800 | — | — |
| 2024-12-04 | $4.20 | $4.20 | 603,600 | — | — |
| 2024-12-03 | $4.24 | $4.24 | 482,600 | — | — |
| 2024-12-02 | $4.29 | $4.29 | 761,800 | — | — |
| 2024-11-29 | $4.33 | $4.33 | 521,900 | — | — |
| 2024-11-27 | $4.38 | $4.38 | 650,800 | — | — |
| 2024-11-26 | $4.30 | $4.30 | 602,200 | — | — |
| 2024-11-25 | $4.33 | $4.33 | 517,700 | — | — |
| 2024-11-22 | $4.25 | $4.25 | 441,200 | — | — |
| 2024-11-21 | $4.12 | $4.12 | 265,500 | — | — |
| 2024-11-20 | $4.10 | $4.10 | 375,900 | — | — |
| 2024-11-19 | $4.02 | $4.02 | 474,900 | — | — |
| 2024-11-18 | $4.00 | $4.00 | 425,800 | — | — |
| 2024-11-15 | $4.09 | $4.09 | 759,600 | — | — |
| 2024-11-14 | $4.18 | $4.18 | 534,000 | — | — |
| 2024-11-13 | $4.23 | $4.23 | 869,600 | — | — |
| 2024-11-12 | $4.16 | $4.16 | 1,108,700 | — | — |
| 2024-11-11 | $4.02 | $4.02 | 707,900 | — | — |
| 2024-11-08 | $4.00 | $4.00 | 2,635,700 | — | — |
| 2024-11-07 | $3.61 | $3.61 | 805,700 | — | — |
| 2024-11-06 | $3.65 | $3.65 | 1,677,600 | — | — |
| 2024-11-05 | $3.47 | $3.47 | 813,700 | — | — |
| 2024-11-04 | $3.38 | $3.38 | 748,600 | — | — |
| 2024-11-01 | $3.63 | $3.63 | 574,600 | — | — |
| 2024-10-31 | $3.51 | $3.51 | 546,400 | — | — |
| 2024-10-30 | $3.46 | $3.46 | 419,000 | — | — |
| 2024-10-29 | $3.48 | $3.48 | 294,100 | — | — |
| 2024-10-28 | $3.47 | $3.47 | 397,400 | — | — |
| 2024-10-25 | $3.42 | $3.42 | 310,500 | — | — |
| 2024-10-24 | $3.37 | $3.37 | 329,600 | — | — |
| 2024-10-23 | $3.40 | $3.40 | 281,400 | — | — |
| 2024-10-22 | $3.41 | $3.41 | 177,300 | — | — |
| 2024-10-21 | $3.42 | $3.42 | 231,900 | — | — |
| 2024-10-18 | $3.40 | $3.40 | 197,000 | — | — |
| 2024-10-17 | $3.39 | $3.39 | 209,400 | — | — |
| 2024-10-16 | $3.40 | $3.40 | 519,700 | — | — |
| 2024-10-15 | $3.20 | $3.20 | 270,100 | — | — |
| 2024-10-14 | $3.28 | $3.28 | 516,800 | — | — |
| 2024-10-11 | $3.26 | $3.26 | 348,100 | — | — |
| 2024-10-10 | $3.20 | $3.20 | 363,200 | — | — |
| 2024-10-09 | $3.20 | $3.20 | 432,400 | — | — |
| 2024-10-08 | $3.14 | $3.14 | 311,300 | — | — |
| 2024-10-07 | $3.15 | $3.15 | 486,500 | — | — |
| 2024-10-04 | $3.35 | $3.35 | 570,800 | — | — |
| 2024-10-03 | $3.15 | $3.15 | 358,600 | — | — |
| 2024-10-02 | $3.11 | $3.11 | 958,200 | — | — |
| 2024-10-01 | $3.35 | $3.35 | 374,200 | — | — |
| 2024-09-30 | $3.32 | $3.32 | 620,000 | — | — |
| 2024-09-27 | $3.38 | $3.38 | 367,300 | — | — |
| 2024-09-26 | $3.34 | $3.34 | 527,400 | — | — |
| 2024-09-25 | $3.35 | $3.35 | 591,300 | — | — |
| 2024-09-24 | $3.35 | $3.35 | 591,500 | — | — |
| 2024-09-23 | $3.47 | $3.47 | 349,300 | — | — |
| 2024-09-20 | $3.48 | $3.48 | 1,430,100 | — | — |
| 2024-09-19 | $3.60 | $3.60 | 381,200 | — | — |
| 2024-09-18 | $3.53 | $3.53 | 460,700 | — | — |
| 2024-09-17 | $3.57 | $3.57 | 598,500 | — | — |
| 2024-09-16 | $3.64 | $3.64 | 362,000 | — | — |
| 2024-09-13 | $3.65 | $3.65 | 398,400 | — | — |
| 2024-09-12 | $3.52 | $3.52 | 270,500 | — | — |
| 2024-09-11 | $3.54 | $3.54 | 288,300 | — | — |
| 2024-09-10 | $3.52 | $3.52 | 350,200 | — | — |
| 2024-09-09 | $3.64 | $3.64 | 425,700 | — | — |
| 2024-09-06 | $3.63 | $3.63 | 604,900 | — | — |
| 2024-09-05 | $3.64 | $3.64 | 420,100 | — | — |
| 2024-09-04 | $3.55 | $3.55 | 334,400 | — | — |
| 2024-09-03 | $3.55 | $3.55 | 405,000 | — | — |
| 2024-08-30 | $3.78 | $3.78 | 311,400 | — | — |
| 2024-08-29 | $3.66 | $3.66 | 333,100 | — | — |
| 2024-08-28 | $3.63 | $3.63 | 215,000 | — | — |
| 2024-08-27 | $3.67 | $3.67 | 219,600 | — | — |
| 2024-08-26 | $3.74 | $3.74 | 381,800 | — | — |
| 2024-08-23 | $3.72 | $3.72 | 457,700 | — | — |
| 2024-08-22 | $3.46 | $3.46 | 353,100 | — | — |
| 2024-08-21 | $3.62 | $3.62 | 341,500 | — | — |
| 2024-08-20 | $3.52 | $3.52 | 427,700 | — | — |
| 2024-08-19 | $3.52 | $3.52 | 621,300 | — | — |
| 2024-08-16 | $3.50 | $3.50 | 644,000 | — | — |
| 2024-08-15 | $3.64 | $3.64 | 750,200 | — | — |
| 2024-08-14 | $3.25 | $3.25 | 790,100 | — | — |
| 2024-08-13 | $3.35 | $3.35 | 284,200 | — | — |
| 2024-08-12 | $3.31 | $3.31 | 397,300 | — | — |
| 2024-08-09 | $3.54 | $3.54 | 458,200 | — | — |
| 2024-08-08 | $3.63 | $3.63 | 1,503,400 | — | — |
| 2024-08-07 | $2.99 | $2.99 | 389,300 | — | — |
| 2024-08-06 | $3.07 | $3.07 | 1,036,500 | — | — |
| 2024-08-05 | $3.10 | $3.10 | 574,000 | — | — |
| 2024-08-02 | $3.25 | $3.25 | 533,200 | — | — |
| 2024-08-01 | $3.48 | $3.48 | 700,000 | — | — |
| 2024-07-31 | $3.63 | $3.63 | 567,600 | — | — |
| 2024-07-30 | $3.67 | $3.67 | 320,700 | — | — |
| 2024-07-29 | $3.65 | $3.65 | 533,600 | — | — |
| 2024-07-26 | $3.74 | $3.74 | 1,280,300 | — | — |
| 2024-07-25 | $3.55 | $3.55 | 800,700 | — | — |
| 2024-07-24 | $3.25 | $3.25 | 377,500 | — | — |
| 2024-07-23 | $3.32 | $3.32 | 345,600 | — | — |
| 2024-07-22 | $3.23 | $3.23 | 381,100 | — | — |
| 2024-07-19 | $3.09 | $3.09 | 310,400 | — | — |
| 2024-07-18 | $3.21 | $3.21 | 526,900 | — | — |
| 2024-07-17 | $3.46 | $3.46 | 768,300 | — | — |
| 2024-07-16 | $3.40 | $3.40 | 1,066,100 | — | — |
| 2024-07-15 | $3.11 | $3.11 | 760,400 | — | — |
| 2024-07-12 | $3.11 | $3.11 | 1,085,400 | — | — |
| 2024-07-11 | $3.04 | $3.04 | 1,403,400 | — | — |
| 2024-07-10 | $2.84 | $2.84 | 633,400 | — | — |
| 2024-07-09 | $2.84 | $2.84 | 961,100 | — | — |
| 2024-07-08 | $2.95 | $2.95 | 642,700 | — | — |
| 2024-07-05 | $2.92 | $2.92 | 575,400 | — | — |
| 2024-07-03 | $2.94 | $2.94 | 239,700 | — | — |
| 2024-07-02 | $2.99 | $2.99 | 816,500 | — | — |
| 2024-07-01 | $2.93 | $2.93 | 808,000 | — | — |
| 2024-06-28 | $3.09 | $3.09 | 6,255,900 | — | — |
| 2024-06-27 | $3.21 | $3.21 | 981,600 | — | — |
| 2024-06-26 | $3.07 | $3.07 | 845,700 | — | — |
| 2024-06-25 | $3.00 | $3.00 | 571,200 | — | — |
| 2024-06-24 | $3.05 | $3.05 | 658,200 | — | — |
| 2024-06-21 | $3.09 | $3.09 | 1,624,400 | — | — |
| 2024-06-20 | $3.08 | $3.08 | 924,900 | — | — |
| 2024-06-18 | $3.13 | $3.13 | 741,200 | — | — |
| 2024-06-17 | $3.13 | $3.13 | 945,600 | — | — |
| 2024-06-14 | $2.89 | $2.89 | 918,600 | — | — |
| 2024-06-13 | $2.95 | $2.95 | 557,700 | — | — |
| 2024-06-12 | $3.15 | $3.15 | 922,100 | — | — |
| 2024-06-11 | $3.23 | $3.23 | 813,700 | — | — |
| 2024-06-10 | $3.20 | $3.20 | 509,500 | — | — |
| 2024-06-07 | $3.11 | $3.11 | 923,000 | — | — |
| 2024-06-06 | $3.22 | $3.22 | 678,600 | — | — |
| 2024-06-05 | $3.03 | $3.03 | 1,262,500 | — | — |
| 2024-06-04 | $2.87 | $2.87 | 811,300 | — | — |
| 2024-06-03 | $2.93 | $2.93 | 537,500 | — | — |
| 2024-05-31 | $2.93 | $2.93 | 3,013,700 | — | — |
| 2024-05-30 | $2.95 | $2.95 | 765,000 | — | — |
| 2024-05-29 | $3.04 | $3.04 | 612,500 | — | — |
| 2024-05-28 | $3.16 | $3.16 | 970,200 | — | — |
| 2024-05-24 | $3.05 | $3.05 | 649,200 | — | — |
| 2024-05-23 | $2.94 | $2.94 | 619,400 | — | — |
| 2024-05-22 | $3.01 | $3.01 | 862,600 | — | — |
| 2024-05-21 | $3.01 | $3.01 | 542,600 | — | — |
| 2024-05-20 | $3.04 | $3.04 | 757,400 | — | — |
| 2024-05-17 | $3.08 | $3.08 | 705,600 | — | — |
| 2024-05-16 | $3.20 | $3.20 | 1,165,700 | — | — |
| 2024-05-15 | $3.36 | $3.36 | 1,335,600 | — | — |
| 2024-05-14 | $3.30 | $3.30 | 1,498,500 | — | — |
| 2024-05-13 | $3.16 | $3.16 | 1,011,700 | — | — |
| 2024-05-10 | $3.02 | $3.02 | 1,477,200 | — | — |
| 2024-05-09 | $3.08 | $3.08 | 1,985,700 | — | — |
| 2024-05-08 | $3.50 | $3.50 | 1,332,900 | — | — |
| 2024-05-07 | $3.56 | $3.56 | 996,400 | — | — |
| 2024-05-06 | $3.70 | $3.70 | 909,100 | — | — |
| 2024-05-03 | $3.61 | $3.61 | 1,161,600 | — | — |
| 2024-05-02 | $3.51 | $3.51 | 619,100 | — | — |
| 2024-05-01 | $3.39 | $3.39 | 920,300 | — | — |
| 2024-04-30 | $3.38 | $3.38 | 1,395,000 | — | — |
| 2024-04-29 | $3.62 | $3.62 | 766,700 | — | — |
| 2024-04-26 | $3.61 | $3.61 | 467,800 | — | — |
| 2024-04-25 | $3.49 | $3.49 | 688,700 | — | — |
| 2024-04-24 | $3.52 | $3.52 | 465,300 | — | — |
| 2024-04-23 | $3.50 | $3.50 | 570,300 | — | — |
| 2024-04-22 | $3.51 | $3.51 | 959,600 | — | — |
| 2024-04-19 | $3.57 | $3.57 | 823,900 | — | — |
| 2024-04-18 | $3.42 | $3.42 | 747,600 | — | — |
| 2024-04-17 | $3.36 | $3.36 | 637,200 | — | — |
| 2024-04-16 | $3.26 | $3.26 | 610,200 | — | — |
| 2024-04-15 | $3.25 | $3.25 | 1,070,500 | — | — |
| 2024-04-12 | $3.26 | $3.26 | 1,058,800 | — | — |
| 2024-04-11 | $3.36 | $3.35 | 692,800 | — | — |
| 2024-04-10 | $3.35 | $3.35 | 4,147,700 | — | — |
| 2024-04-09 | $3.85 | $3.85 | 1,786,600 | — | — |
| 2024-04-08 | $3.78 | $3.78 | 831,500 | — | — |
| 2024-04-05 | $3.81 | $3.81 | 339,600 | — | — |
| 2024-04-04 | $3.81 | $3.81 | 478,400 | — | — |
| 2024-04-03 | $3.83 | $3.83 | 417,600 | — | — |
| 2024-04-02 | $3.81 | $3.81 | 596,600 | — | — |
| 2024-04-01 | $4.04 | $4.04 | 440,500 | — | — |
| 2024-03-28 | $4.04 | $4.04 | 718,100 | — | — |
| 2024-03-27 | $4.06 | $4.06 | 498,500 | — | — |
| 2024-03-26 | $3.89 | $3.89 | 359,800 | — | — |
| 2024-03-25 | $3.96 | $3.96 | 495,200 | — | — |
| 2024-03-22 | $3.86 | $3.86 | 516,400 | — | — |
| 2024-03-21 | $3.95 | $3.95 | 477,000 | — | — |
| 2024-03-20 | $4.02 | $4.02 | 1,169,900 | — | — |
| 2024-03-19 | $4.09 | $4.09 | 2,147,100 | — | — |
| 2024-03-18 | $3.68 | $3.68 | 1,023,600 | — | — |
| 2024-03-15 | $3.66 | $3.66 | 1,808,800 | — | — |
| 2024-03-14 | $3.56 | $3.56 | 1,328,800 | — | — |
| 2024-03-13 | $3.50 | $3.50 | 979,500 | — | — |
| 2024-03-12 | $3.63 | $3.63 | 2,188,400 | — | — |
| 2024-03-11 | $3.79 | $3.79 | 795,300 | — | — |
| 2024-03-08 | $3.85 | $3.85 | 995,800 | — | — |
| 2024-03-07 | $3.79 | $3.79 | 562,000 | — | — |
| 2024-03-06 | $3.95 | $3.95 | 1,151,000 | — | — |
| 2024-03-05 | $3.90 | $3.90 | 879,500 | — | — |
| 2024-03-04 | $3.92 | $3.92 | 2,098,400 | — | — |
| 2024-03-01 | $4.13 | $4.13 | 1,454,300 | — | — |
| 2024-02-29 | $4.07 | $4.07 | 3,037,200 | — | — |
| 2024-02-28 | $3.94 | $3.94 | 2,325,400 | — | — |
| 2024-02-27 | $3.91 | $3.91 | 1,508,400 | — | — |
| 2024-02-26 | $3.37 | $3.37 | 1,372,100 | — | — |
| 2024-02-23 | $3.31 | $3.31 | 1,059,000 | — | — |
| 2024-02-22 | $3.41 | $3.41 | 946,600 | — | — |
| 2024-02-21 | $3.50 | $3.50 | 514,700 | — | — |
| 2024-02-20 | $3.59 | $3.59 | 794,900 | — | — |
| 2024-02-16 | $3.69 | $3.69 | 900,300 | — | — |
| 2024-02-15 | $3.83 | $3.83 | 655,000 | — | — |
| 2024-02-14 | $3.73 | $3.73 | 587,100 | — | — |
| 2024-02-13 | $3.64 | $3.64 | 788,900 | — | — |
| 2024-02-12 | $3.79 | $3.79 | 1,116,000 | — | — |
| 2024-02-09 | $3.53 | $3.53 | 577,000 | — | — |
| 2024-02-08 | $3.44 | $3.44 | 590,700 | — | — |
| 2024-02-07 | $3.41 | $3.41 | 1,017,400 | — | — |
| 2024-02-06 | $3.43 | $3.43 | 633,200 | — | — |
| 2024-02-05 | $3.28 | $3.28 | 730,700 | — | — |
| 2024-02-02 | $3.44 | $3.44 | 802,500 | — | — |
| 2024-02-01 | $3.60 | $3.60 | 1,413,000 | — | — |
| 2024-01-31 | $3.70 | $3.70 | 2,649,600 | — | — |
| 2024-01-30 | $3.41 | $3.41 | 1,386,800 | — | — |
| 2024-01-29 | $3.64 | $3.64 | 542,900 | — | — |
| 2024-01-26 | $3.54 | $3.54 | 686,800 | — | — |
| 2024-01-25 | $3.54 | $3.54 | 889,000 | — | — |
| 2024-01-24 | $3.59 | $3.59 | 1,209,700 | — | — |
| 2024-01-23 | $3.68 | $3.68 | 1,638,900 | — | — |
| 2024-01-22 | $3.44 | $3.44 | 2,242,600 | — | — |
| 2024-01-19 | $3.15 | $3.15 | 1,808,000 | — | — |
| 2024-01-18 | $3.33 | $3.33 | 1,855,400 | — | — |
| 2024-01-17 | $3.25 | $3.25 | 1,771,200 | — | — |
| 2024-01-16 | $3.35 | $3.35 | 2,428,400 | — | — |
| 2024-01-12 | $3.21 | $3.21 | 2,893,700 | — | — |
| 2024-01-11 | $3.43 | $3.43 | 9,411,000 | — | — |
| 2024-01-10 | $2.99 | $2.99 | 22,009,600 | — | — |
| 2024-01-09 | $4.79 | $4.79 | 872,400 | — | — |
| 2024-01-08 | $5.05 | $5.05 | 958,400 | — | — |
| 2024-01-05 | $4.93 | $4.93 | 830,300 | — | — |
| 2024-01-04 | $4.88 | $4.88 | 1,222,500 | — | — |
| 2024-01-03 | $4.89 | $4.89 | 1,273,100 | — | — |
| 2024-01-02 | $5.17 | $5.17 | 1,200,900 | — | — |